Hefei Urban Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	7.230	7.300	7.190	7.250	7.052	6,735,221
2023-02-06	7.180	7.220	7.150	7.200	7.003	5,347,220
2023-02-03	7.290	7.300	7.130	7.220	7.023	7,245,060
2023-02-02	7.260	7.300	7.200	7.280	7.081	8,275,200
2023-02-01	7.230	7.250	7.160	7.250	7.052	9,294,076
2023-01-31	7.090	7.230	7.070	7.230	7.032	10,022,160
2023-01-30	7.190	7.190	7.090	7.110	6.916	8,758,380
2023-01-20	6.980	7.130	6.980	7.110	6.916	7,270,460
2023-01-19	6.900	7.010	6.890	7.000	6.809	6,002,960
2023-01-18	6.970	7.000	6.940	6.950	6.760	4,382,260
2023-01-17	6.950	7.000	6.910	6.930	6.740	4,732,700
2023-01-16	6.980	7.000	6.850	6.980	6.789	9,418,360
2023-01-13	6.920	7.030	6.850	7.010	6.818	9,051,120
2023-01-12	6.980	7.010	6.860	6.880	6.692	9,800,280
2023-01-11	7.150	7.220	7.000	7.030	6.838	11,407,600
2023-01-10	7.290	7.330	7.090	7.100	6.906	16,436,360
2023-01-09	7.350	7.630	7.230	7.260	7.061	33,167,180
2023-01-06	7.420	7.450	7.070	7.110	6.916	17,116,444
2023-01-05	7.300	7.410	7.130	7.190	6.993	27,880,863
2023-01-04	6.770	7.470	6.750	7.160	6.964	34,475,539
2023-01-03	6.710	6.850	6.680	6.790	6.604	5,913,120
2022-12-30	6.680	6.720	6.620	6.720	6.536	3,758,200
2022-12-29	6.770	6.770	6.620	6.640	6.458	6,653,220
2022-12-28	6.820	6.860	6.670	6.780	6.595	6,144,240
2022-12-27	6.780	6.860	6.770	6.830	6.643	6,043,540
2022-12-26	6.950	6.970	6.770	6.780	6.595	7,874,660
2022-12-23	6.750	6.980	6.750	6.960	6.770	6,104,309
2022-12-22	7.020	7.120	6.830	6.840	6.653	7,467,948
2022-12-21	7.000	7.060	6.910	6.950	6.760	6,944,400
2022-12-20	7.160	7.210	7.000	7.020	6.828	13,958,391
2022-12-19	7.370	7.640	7.240	7.350	7.149	18,271,800
2022-12-16	7.210	7.490	7.200	7.360	7.159	17,950,249
2022-12-15	7.130	7.230	7.060	7.200	7.003	6,495,592
2022-12-14	7.110	7.220	7.100	7.130	6.935	5,738,192
2022-12-13	7.160	7.280	7.120	7.200	7.003	8,231,463
2022-12-12	7.380	7.390	7.120	7.130	6.935	13,914,100
2022-12-09	7.390	7.520	7.280	7.450	7.246	18,733,380
2022-12-08	7.300	7.430	7.250	7.350	7.149	10,694,980
2022-12-07	7.260	7.370	7.220	7.300	7.100	10,553,108
2022-12-06	7.380	7.420	7.250	7.290	7.091	11,642,200
2022-12-05	7.340	7.490	7.340	7.430	7.227	17,278,920
2022-12-02	7.320	7.400	7.200	7.310	7.110	16,421,400
2022-12-01	7.610	7.720	7.360	7.410	7.207	25,324,272
2022-11-30	7.500	7.890	7.500	7.560	7.353	46,062,564
2022-11-29	7.690	7.690	7.310	7.560	7.353	43,656,661
2022-11-28	7.060	7.210	7.030	7.180	6.984	14,757,590
2022-11-25	7.080	7.300	7.080	7.250	7.052	26,934,600
2022-11-24	7.130	7.190	6.990	7.050	6.857	21,807,340
2022-11-23	6.850	6.940	6.820	6.930	6.740	8,444,060
2022-11-22	7.080	7.130	6.880	6.910	6.721	12,825,800
2022-11-21	6.940	7.000	6.770	6.980	6.789	15,903,641
2022-11-18	7.150	7.250	6.980	6.990	6.799	20,653,200
2022-11-17	7.140	7.300	7.100	7.170	6.974	21,552,914
2022-11-16	7.390	7.550	7.170	7.230	7.032	53,383,946
2022-11-15	7.030	7.730	7.030	7.700	7.489	71,635,832
2022-11-14	7.200	7.260	6.950	7.030	6.838	25,691,225
2022-11-11	6.720	7.170	6.720	7.030	6.838	26,940,731
2022-11-10	6.580	6.660	6.540	6.610	6.429	5,975,521
2022-11-09	6.590	6.790	6.590	6.620	6.439	10,534,554
2022-11-08	6.610	6.670	6.540	6.560	6.381	5,744,920

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-16	0.0850 CNY
2023-07-25	0.0500 CNY
2022-07-22	0.1000 CNY
2021-07-21	0.1000 CNY
2020-06-24	0.0370 CNY
2019-05-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.